Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

15.51 -0.18 (-1.15%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.456 5.743 5.456 5.702 103,233 +0.27(+4.98%)
Oct 30, 2017 5.464 5.538 5.313 5.432 148,534 -0.02(-0.45%)
Oct 27, 2017 5.341 5.505 5.202 5.456 103,793 +0.12(+2.31%)
Oct 26, 2017 5.432 5.743 5.276 5.333 244,629 +0.01(+0.15%)
Oct 25, 2017 5.366 5.374 5.153 5.325 178,661 -0.08(-1.52%)
Oct 24, 2017 5.333 5.484 5.284 5.407 119,679 +0.12(+2.33%)
Oct 23, 2017 5.251 5.407 5.243 5.284 45,653 +0.01(+0.16%)
Oct 20, 2017 5.358 5.432 5.251 5.276 48,427 -0.02(-0.46%)
Oct 19, 2017 5.259 5.341 5.202 5.300 71,220 +0.05(+0.94%)
Oct 18, 2017 5.382 5.534 5.235 5.251 89,817 -0.11(-2.14%)
Oct 17, 2017 5.341 5.399 5.300 5.366 46,556 +0.00(+0.00%)
Oct 16, 2017 5.128 5.473 5.120 5.366 125,902 +0.26(+5.14%)
Oct 13, 2017 5.568 4.980 5.103 347,188 -0.34(-6.33%)
Oct 12, 2017 5.563 5.596 5.448 5.448 102,075 -0.12(-2.21%)
Oct 11, 2017 5.670 5.674 5.538 5.571 90,664 -0.07(-1.31%)
Oct 10, 2017 5.645 5.776 5.563 5.645 94,115 +0.05(+0.88%)
Oct 09, 2017 5.645 5.711 5.563 5.596 84,986 -0.02(-0.29%)
Oct 06, 2017 5.579 5.645 5.530 5.612 55,817 +0.00(+0.00%)
Oct 05, 2017 5.661 5.727 5.587 5.612 62,625 -0.03(-0.58%)
Oct 04, 2017 5.661 5.817 5.629 5.645 72,599 -0.04(-0.72%)
Oct 03, 2017 5.670 5.702 5.596 5.686 67,814 +0.06(+1.02%)
Oct 02, 2017 5.415 5.645 5.407 5.629 110,070 +0.21(+3.78%)
Sep 29, 2017 5.423 5.456 5.399 5.423 103,112 -0.01(-0.15%)
Sep 28, 2017 5.350 5.440 5.317 5.432 453,965 +0.05(+0.91%)
Sep 27, 2017 5.522 5.551 5.341 5.382 289,796 -0.13(-2.38%)
Sep 26, 2017 5.473 5.571 5.403 5.514 94,593 +0.09(+1.66%)
Sep 25, 2017 5.382 5.579 5.373 5.423 113,889 +0.03(+0.61%)
Sep 22, 2017 5.292 5.448 5.292 5.391 105,363 +0.08(+1.55%)
Sep 21, 2017 5.661 5.854 5.292 5.309 199,549 -0.37(-6.50%)
Sep 20, 2017 5.809 5.899 5.645 5.678 145,415 -0.14(-2.40%)
Sep 19, 2017 5.842 5.920 5.427 5.817 243,618 -0.02(-0.42%)
Sep 18, 2017 5.350 5.899 5.317 5.842 382,061 +0.49(+9.20%)
Sep 15, 2017 5.341 5.538 5.292 5.350 299,379 +0.04(+0.77%)
Sep 14, 2017 4.759 5.333 4.759 5.309 428,457 +0.55(+11.55%)
Sep 13, 2017 4.718 4.874 4.681 4.759 102,382 +0.04(+0.87%)
Sep 12, 2017 4.677 4.783 4.677 4.718 97,081 +0.04(+0.88%)
Sep 11, 2017 4.726 4.767 4.667 4.677 113,627 -0.03(-0.70%)
Sep 08, 2017 4.603 4.808 4.603 4.710 385,188 +0.07(+1.59%)
Sep 07, 2017 4.636 4.521 4.636 65,716 +0.00(+0.00%)
Sep 06, 2017 4.636 4.669 4.553 4.636 171,819 +0.00(+0.00%)
Sep 05, 2017 4.677 4.681 4.578 4.636 74,753 -0.04(-0.88%)
Sep 01, 2017 4.652 4.701 4.595 4.677 95,409 +0.01(+0.18%)
Aug 31, 2017 4.537 4.693 4.496 4.669 131,273 +0.17(+3.83%)
Aug 30, 2017 4.488 4.545 4.463 4.496 176,349 -0.01(-0.18%)
Aug 29, 2017 4.496 4.545 4.472 4.504 187,488 -0.01(-0.18%)
Aug 28, 2017 4.652 4.664 4.472 4.513 155,194 -0.09(-1.96%)
Aug 25, 2017 4.636 4.685 4.587 4.603 212,320 -0.03(-0.71%)
Aug 24, 2017 4.619 4.669 4.603 4.636 152,316 +0.05(+1.07%)
Aug 23, 2017 4.538 4.627 4.538 4.587 121,926 -0.01(-0.18%)
Aug 22, 2017 4.603 4.627 4.551 4.595 203,304 +0.02(+0.53%)
Aug 21, 2017 4.830 4.879 4.456 4.570 332,816 -0.29(-6.02%)
Aug 18, 2017 4.692 4.952 4.692 4.863 146,349 +0.05(+1.01%)
Aug 17, 2017 4.448 4.993 4.058 4.814 204,060 +0.23(+4.96%)
Aug 16, 2017 4.652 4.823 4.587 4.587 70,279 -0.07(-1.57%)
Aug 15, 2017 4.676 4.717 4.619 4.660 160,591 +0.01(+0.17%)
Aug 14, 2017 4.489 4.684 4.489 4.652 167,708 +0.11(+2.51%)
Aug 11, 2017 4.562 4.635 4.432 4.538 113,700 -0.02(-0.53%)
Aug 10, 2017 4.749 4.757 4.562 4.562 106,111 -0.20(-4.10%)
Aug 09, 2017 4.839 4.912 4.717 4.757 162,289 -0.12(-2.50%)
Aug 08, 2017 4.887 4.993 4.842 4.879 275,067 -0.05(-0.99%)
Aug 07, 2017 5.074 5.107 4.737 4.928 232,104 -0.24(-4.57%)
Aug 04, 2017 6.132 6.132 5.042 5.164 766,532 -1.06(-16.99%)
Aug 03, 2017 6.254 6.254 6.123 6.221 99,610 -0.03(-0.52%)
Aug 02, 2017 6.725 6.725 6.148 6.254 264,083 -0.50(-7.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.